$205.37
0.000.00%
時間外: 8:28 AM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) 株価情報, オプションチェーン
オプションチェーンは、Capital One Finlの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Capital One Finlの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid103.3
Ask107.5
volume0
Intrest0
Strike
95
95
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid98
Ask102.5
volume0
Intrest0
Strike
100
100
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid93.4
Ask97.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid88.2
Ask92.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price87.49Feb 18, 2025
Change
00%
Bid83
Ask87.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price82.53Feb 18, 2025
Change
00%
Bid78.3
Ask82.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid73.2
Ask77.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price72.48Feb 18, 2025
Change
00%
Bid68.3
Ask72.5
volume0
Intrest10
Strike
130
130
Last Price0.52Dec 20, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Last Price67.51Feb 18, 2025
Change
00%
Bid63.5
Ask67.5
volume0
Intrest10
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid58.3
Ask62.5
volume0
Intrest0
Strike
140
140
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price52.82Feb 13, 2025
Change
00%
Bid53.3
Ask57.5
volume0
Intrest0
Strike
145
145
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price55.65Feb 19, 2025
Change
00%
Bid48.1
Ask52.5
volume0
Intrest8
Strike
150
150
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price40.45Feb 13, 2025
Change
00%
Bid43.3
Ask47.5
volume0
Intrest0
Strike
155
155
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest139
Last Price41.29Feb 03, 2025
Change
00%
Bid38.4
Ask42.5
volume0
Intrest0
Strike
160
160
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest446
Last Price35.6Feb 21, 2025
Change
4.511.22%
Bid33.5
Ask37.5
volume1
Intrest24
Strike
165
165
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest897
Last Price-
Change
-
Bid30.9
Ask35
volume0
Intrest0
Strike
167.5
167.5
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest41
Last Price35.6Feb 21, 2025
Change
3.19.54%
Bid28.5
Ask32.5
volume1
Intrest1
Strike
170
170
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3141
Last Price29.2Feb 04, 2025
Change
00%
Bid25.8
Ask30
volume0
Intrest0
Strike
172.5
172.5
Last Price0.46Jan 22, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Last Price25.72Feb 21, 2025
Change
2.388.47%
Bid23.5
Ask27.5
volume1
Intrest1
Strike
175
175
Last Price0.2Feb 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest371
Last Price18.7Jan 21, 2025
Change
00%
Bid20.9
Ask25
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest209
Last Price25Feb 19, 2025
Change
00%
Bid18.4
Ask22.5
volume0
Intrest66
Strike
180
180
Last Price0.26Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1035
Last Price14.3Jan 21, 2025
Change
00%
Bid15.9
Ask20
volume0
Intrest0
Strike
182.5
182.5
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Last Price16.86Feb 14, 2025
Change
00%
Bid13.4
Ask17.5
volume0
Intrest21
Strike
185
185
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest733
Last Price16.1Feb 14, 2025
Change
00%
Bid10.9
Ask15
volume0
Intrest0
Strike
187.5
187.5
Last Price0.05Feb 21, 2025
Change
0.0228.57%
Bid-
Ask0.6
volume10
Intrest357
Last Price14.85Feb 20, 2025
Change
00%
Bid8.5
Ask12.5
volume0
Intrest19
Strike
190
190
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.7
volume21
Intrest1082
Last Price9.1Feb 10, 2025
Change
00%
Bid5.9
Ask9.8
volume0
Intrest12
Strike
192.5
192.5
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest588
Last Price10.55Feb 21, 2025
Change
0.655.8%
Bid3.7
Ask6.6
volume15
Intrest4068
Strike
195
195
Last Price0.07Feb 21, 2025
Change
0.0222.22%
Bid-
Ask0.25
volume41
Intrest354
Last Price12.68Feb 19, 2025
Change
00%
Bid2.3
Ask3.9
volume0
Intrest203
Strike
197.5
197.5
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest98
Last Price1.3Feb 21, 2025
Change
369.77%
Bid-
Ask1.6
volume79
Intrest2056
Strike
200
200
Last Price0.15Feb 21, 2025
Change
0.0525%
Bid-
Ask4.8
volume307
Intrest609
Last Price0.03Feb 21, 2025
Change
3.4299.13%
Bid-
Ask0.15
volume36
Intrest728
Strike
202.5
202.5
Last Price1.7Feb 21, 2025
Change
1.05161.54%
Bid0.5
Ask4.9
volume44
Intrest193
Last Price0.03Feb 21, 2025
Change
1.8298.38%
Bid-
Ask0.7
volume87
Intrest2737
Strike
205
205
Last Price3.98Feb 21, 2025
Change
2.98298%
Bid2.6
Ask5.7
volume37
Intrest182
Last Price0.02Feb 21, 2025
Change
0.4395.56%
Bid-
Ask0.05
volume37
Intrest486
Strike
207.5
207.5
Last Price6.7Feb 21, 2025
Change
4.3179.17%
Bid5.1
Ask9
volume13
Intrest108
Last Price0.03Feb 21, 2025
Change
0.1482.35%
Bid-
Ask0.05
volume70
Intrest3301
Strike
210
210
Last Price5.9Feb 20, 2025
Change
00%
Bid7.6
Ask11.2
volume0
Intrest30
Last Price0.73Feb 19, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest232
Strike
212.5
212.5
Last Price5.2Feb 20, 2025
Change
00%
Bid10.1
Ask13.7
volume0
Intrest1
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest448
Strike
215
215
Last Price11.5Feb 07, 2025
Change
00%
Bid12.6
Ask16.5
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
217.5
217.5
Last Price-
Change
-
Bid15.1
Ask19.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.65
volume8
Intrest1005
Strike
220
220
Last Price-
Change
-
Bid17.6
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid20.1
Ask24.5
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest764
Strike
225
225
Last Price-
Change
-
Bid22.6
Ask27
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Strike
227.5
227.5
Last Price-
Change
-
Bid25.1
Ask29.5
volume0
Intrest0
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Strike
230
230
Last Price-
Change
-
Bid27.6
Ask31.6
volume0
Intrest0
Last Price0.66Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
235
235
Last Price-
Change
-
Bid32.6
Ask37
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid37.6
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid42.6
Ask46.7
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
250
250
Last Price-
Change
-
Bid47.6
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid52.6
Ask56.5
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid57.6
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid62.6
Ask66.6
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid67.6
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
275
275
Last Price73.81Feb 14, 2025
Change
00%
Bid72.6
Ask76.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved